Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.700
-0.080 (-4.49%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -4.23% | 67,072 |
| Mar 27, 2025 | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -1.93% | 25,721 |
| Mar 26, 2025 | 1.81 | 1.86 | 1.75 | 1.81 | 1.81 | -0.28% | 81,553 |
| Mar 25, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | -1.36% | 45,445 |
| Mar 24, 2025 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 35,340 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.60% | 69,461 |
| Mar 20, 2025 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -2.59% | 70,081 |
| Mar 19, 2025 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.47% | 47,182 |
| Mar 18, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -3.70% | 84,909 |
| Mar 17, 2025 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | 6.76% | 159,889 |
| Mar 14, 2025 | 1.78 | 1.87 | 1.76 | 1.85 | 1.85 | 5.71% | 76,079 |
| Mar 13, 2025 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | 2.34% | 57,483 |
| Mar 12, 2025 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | - | 36,425 |
| Mar 11, 2025 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 102,346 |
| Mar 10, 2025 | 1.70 | 1.76 | 1.68 | 1.70 | 1.70 | -3.13% | 46,554 |
| Mar 7, 2025 | 1.76 | 1.82 | 1.71 | 1.76 | 1.76 | -1.96% | 69,220 |
| Mar 6, 2025 | 1.79 | 1.88 | 1.76 | 1.79 | 1.79 | -0.28% | 74,718 |
| Mar 5, 2025 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 9.45% | 85,175 |
| Mar 4, 2025 | 1.70 | 1.72 | 1.60 | 1.64 | 1.64 | -3.53% | 198,566 |
| Mar 3, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | - | 128,749 |
| Feb 28, 2025 | 1.68 | 1.76 | 1.65 | 1.70 | 1.70 | 1.19% | 164,099 |
| Feb 27, 2025 | 1.76 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 53,250 |
| Feb 26, 2025 | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | 2.99% | 64,897 |
| Feb 25, 2025 | 1.74 | 1.79 | 1.65 | 1.67 | 1.67 | -4.02% | 101,605 |
| Feb 24, 2025 | 1.76 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 54,759 |
| Feb 21, 2025 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -3.83% | 98,231 |
| Feb 20, 2025 | 1.90 | 1.90 | 1.79 | 1.83 | 1.83 | -3.17% | 66,662 |
| Feb 19, 2025 | 1.75 | 1.91 | 1.75 | 1.89 | 1.89 | 8.62% | 100,114 |
| Feb 18, 2025 | 1.80 | 1.86 | 1.72 | 1.74 | 1.74 | -3.87% | 186,141 |
| Feb 14, 2025 | 1.85 | 1.91 | 1.80 | 1.81 | 1.81 | -2.69% | 196,401 |
| Feb 13, 2025 | 1.84 | 1.92 | 1.81 | 1.86 | 1.86 | 1.09% | 117,496 |
| Feb 12, 2025 | 1.98 | 1.98 | 1.83 | 1.84 | 1.84 | -6.12% | 350,844 |
| Feb 11, 2025 | 2.00 | 2.06 | 1.92 | 1.96 | 1.96 | -6.22% | 168,259 |
| Feb 10, 2025 | 2.20 | 2.25 | 2.09 | 2.09 | 2.09 | -2.79% | 130,718 |
| Feb 7, 2025 | 2.15 | 2.28 | 2.11 | 2.15 | 2.15 | 1.42% | 263,865 |
| Feb 6, 2025 | 2.04 | 2.16 | 1.95 | 2.12 | 2.12 | 3.41% | 234,676 |
| Feb 5, 2025 | 2.19 | 2.19 | 1.99 | 2.05 | 2.05 | -4.21% | 242,989 |
| Feb 4, 2025 | 2.01 | 2.28 | 1.96 | 2.14 | 2.14 | 13.23% | 1,350,289 |
| Feb 3, 2025 | 1.72 | 2.04 | 1.72 | 1.89 | 1.89 | 7.75% | 844,647 |
| Jan 31, 2025 | 1.74 | 1.81 | 1.71 | 1.75 | 1.75 | 0.23% | 40,829 |
| Jan 30, 2025 | 1.77 | 1.93 | 1.73 | 1.75 | 1.75 | 0.57% | 53,576 |
| Jan 29, 2025 | 1.74 | 1.80 | 1.73 | 1.74 | 1.74 | -2.25% | 29,887 |
| Jan 28, 2025 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | 2.30% | 34,958 |
| Jan 27, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -2.79% | 55,691 |
| Jan 24, 2025 | 1.80 | 1.82 | 1.72 | 1.79 | 1.79 | 2.58% | 71,630 |
| Jan 23, 2025 | 1.71 | 1.77 | 1.69 | 1.75 | 1.75 | 1.45% | 36,402 |
| Jan 22, 2025 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -2.82% | 39,636 |
| Jan 21, 2025 | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | 2.31% | 50,505 |
| Jan 17, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 52,646 |
| Jan 16, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.17% | 28,414 |